FTSE All-World Ex-US ETF Vanguard (NY: VEU )

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 51.71 52.10 51.57 52.08 3,174,560 +0.22(+0.42%)
Jan 30, 2023 52.07 52.24 51.86 51.86 3,273,807 -0.56(-1.08%)
Jan 27, 2023 52.30 52.53 52.18 52.42 2,175,566 -0.15(-0.29%)
Jan 26, 2023 52.56 52.62 52.18 52.57 2,480,265 +0.19(+0.36%)
Jan 25, 2023 51.94 52.41 51.84 52.38 2,266,485 +0.22(+0.42%)
Jan 24, 2023 51.96 52.22 51.79 52.16 2,241,499 +0.01(+0.02%)
Jan 23, 2023 51.80 52.24 51.77 52.15 4,939,473 +0.22(+0.42%)
Jan 20, 2023 51.43 51.93 51.31 51.93 3,237,085 +0.54(+1.04%)
Jan 19, 2023 51.23 51.50 51.10 51.40 2,698,964 +0.10(+0.19%)
Jan 18, 2023 52.07 52.15 51.28 51.30 3,715,311 -0.24(-0.46%)
Jan 17, 2023 51.54 51.71 51.39 51.54 4,681,938 +0.03(+0.06%)
Jan 13, 2023 51.02 51.52 51.00 51.51 2,917,026 +0.33(+0.65%)
Jan 12, 2023 50.89 51.27 50.42 51.18 3,507,516 +0.56(+1.11%)
Jan 11, 2023 50.42 50.61 50.31 50.61 3,702,794 +0.31(+0.61%)
Jan 10, 2023 50.15 50.31 49.94 50.31 4,729,442 +0.19(+0.38%)
Jan 09, 2023 50.29 50.55 50.10 50.12 3,408,440 +0.26(+0.52%)
Jan 06, 2023 49.00 49.88 48.73 49.86 3,344,162 +1.19(+2.45%)
Jan 05, 2023 48.66 48.86 48.55 48.66 4,242,134 -0.42(-0.86%)
Jan 04, 2023 48.94 49.19 48.64 49.08 3,713,841 +0.83(+1.72%)
Jan 03, 2023 48.39 48.72 48.05 48.25 3,643,204 +0.34(+0.72%)
Dec 30, 2022 48.13 48.31 47.82 47.91 4,915,927 -0.51(-1.05%)
Dec 29, 2022 48.16 48.50 48.14 48.42 3,322,488 +0.75(+1.56%)
Dec 28, 2022 48.26 48.39 47.67 47.67 4,013,207 -0.56(-1.17%)
Dec 27, 2022 48.11 48.41 48.08 48.23 7,764,825 +0.27(+0.56%)
Dec 23, 2022 47.77 48.04 47.66 47.97 4,977,322 +0.12(+0.26%)
Dec 22, 2022 48.04 48.06 47.44 47.84 8,267,361 -0.38(-0.79%)
Dec 21, 2022 47.95 48.32 47.90 48.22 4,021,343 +0.49(+1.02%)
Dec 20, 2022 47.61 47.96 47.58 47.74 5,387,496 +0.13(+0.28%)
Dec 19, 2022 47.87 47.93 47.49 47.60 5,286,300 -0.08(-0.16%)
Dec 16, 2022 47.70 47.93 47.51 47.68 4,650,347 -0.27(-0.57%)
Dec 15, 2022 48.57 48.62 47.80 47.95 4,824,989 -1.19(-2.42%)
Dec 14, 2022 49.23 49.50 48.80 49.14 6,470,780 -0.06(-0.12%)
Dec 13, 2022 49.81 49.92 49.07 49.20 7,229,963 +0.59(+1.20%)
Dec 12, 2022 48.52 48.62 48.29 48.62 4,220,374 +0.05(+0.10%)
Dec 09, 2022 48.71 48.97 48.56 48.57 4,452,393 -0.09(-0.17%)
Dec 08, 2022 48.45 48.70 48.33 48.65 3,428,145 +0.34(+0.70%)
Dec 07, 2022 48.30 48.48 48.13 48.31 4,337,818 -0.07(-0.14%)
Dec 06, 2022 48.69 48.76 48.22 48.38 5,040,292 -0.21(-0.43%)
Dec 05, 2022 49.12 49.22 48.46 48.59 3,297,721 -0.69(-1.40%)
Dec 02, 2022 48.78 49.40 48.76 49.28 4,037,991 +0.04(+0.08%)
Dec 01, 2022 49.37 49.48 49.00 49.24 4,682,726 +0.25(+0.52%)
Nov 30, 2022 48.55 49.14 48.11 48.98 6,401,165 +1.01(+2.11%)
Nov 29, 2022 47.94 48.20 47.86 47.97 3,519,550 +0.38(+0.79%)
Nov 28, 2022 47.90 48.18 47.57 47.60 4,529,376 -0.56(-1.16%)
Nov 25, 2022 48.06 48.25 48.02 48.15 1,483,340 +0.13(+0.28%)
Nov 23, 2022 47.63 48.08 47.61 48.02 5,119,986 +0.47(+0.99%)
Nov 22, 2022 47.26 47.57 47.18 47.55 4,285,560 +0.55(+1.16%)
Nov 21, 2022 46.96 47.07 46.78 47.00 4,654,611 -0.42(-0.90%)
Nov 18, 2022 47.49 47.57 47.24 47.43 4,607,243 -0.01(-0.02%)
Nov 17, 2022 46.77 47.44 46.74 47.44 4,509,154 +0.01(+0.02%)
Nov 16, 2022 47.61 47.70 47.31 47.43 5,531,103 -0.28(-0.59%)
Nov 15, 2022 48.15 48.22 47.35 47.71 16,807,760 +0.43(+0.92%)
Nov 14, 2022 47.39 47.61 47.25 47.27 5,243,791 -0.45(-0.95%)
Nov 11, 2022 47.30 47.80 47.16 47.73 3,663,392 +0.94(+2.02%)
Nov 10, 2022 46.12 46.78 45.96 46.78 8,220,132 +2.22(+4.98%)
Nov 09, 2022 44.94 45.22 44.54 44.57 6,295,098 -0.70(-1.54%)
Nov 08, 2022 45.03 45.51 44.93 45.26 7,161,679 +0.45(+1.01%)
Nov 07, 2022 44.92 44.97 44.66 44.81 5,792,838 +0.12(+0.27%)
Nov 04, 2022 44.40 44.75 44.08 44.69 7,661,834 +1.66(+3.86%)
Nov 03, 2022 42.72 43.19 42.66 43.03 7,382,570 -0.15(-0.35%)
Nov 02, 2022 43.84 43.18 43.18 11,143,986 -0.59(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.